Hershey Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	238.28	238.28	236.44	237.31	215.02	1,733
2023-03-02	237.48	238.79	237.48	238.59	216.17	111
2023-03-01	236.62	237.35	234.24	236.42	214.21	415
2023-02-28	239.06	240.34	239.06	240.03	217.48	162
2023-02-27	240.04	240.38	239.08	239.08	216.62	278
2023-02-24	239.36	239.99	237.96	239.99	217.44	112,273
2023-02-23	239.07	240.86	239.07	239.86	217.33	112,075
2023-02-22	241.41	244.14	240.65	240.65	218.04	397
2023-02-21	239.27	242.40	239.27	242.40	219.62	43,237
2023-02-17	235.22	237.25	235.22	236.48	214.26	48
2023-02-16	235.60	235.60	235.60	235.60	213.46	455
2023-02-14	240.20	241.42	239.51	239.51	216.05	121
2023-02-13	239.12	239.81	239.12	239.30	215.86	178
2023-02-10	236.02	238.14	236.02	238.14	214.82	175
2023-02-09	235.65	235.65	234.00	234.00	211.09	100
2023-02-08	235.94	236.38	235.19	235.19	212.16	3,765
2023-02-07	237.49	237.49	236.45	236.67	213.50	150
2023-02-06	237.46	241.59	236.86	241.59	217.93	658
2023-02-03	234.26	234.26	233.40	233.40	210.54	119
2023-02-02	229.79	232.68	228.84	230.95	208.33	234
2023-02-01	223.67	225.35	223.44	224.60	202.60	468
2023-01-31	223.00	223.00	223.00	223.00	201.16	141
2023-01-30	222.34	222.67	222.34	222.67	200.86	23
2023-01-27	219.09	219.09	218.81	219.05	197.60	138
2023-01-26	220.64	220.64	220.24	220.24	198.67	55
2023-01-25	219.09	219.09	218.19	218.19	196.82	165
2023-01-24	217.36	217.36	216.95	217.04	195.79	6,943
2023-01-23	217.39	219.67	217.39	217.88	196.54	102
2023-01-20	215.34	215.34	213.11	213.11	192.24	159
2023-01-19	216.85	217.48	215.78	217.48	196.18	196
2023-01-18	225.07	225.07	218.80	219.73	198.21	71
2023-01-17	227.52	230.69	226.78	226.92	204.70	2,582
2023-01-13	225.39	225.49	225.36	225.36	203.29	5
2023-01-12	225.99	225.99	225.52	225.52	203.43	15
2023-01-11	225.65	225.65	225.65	225.65	203.55	183
2023-01-09	225.43	227.78	225.06	227.78	205.47	24
2023-01-06	225.38	225.38	224.53	224.53	202.54	46
2023-01-05	223.28	223.28	222.81	222.81	200.99	43
2023-01-04	225.48	225.48	222.03	223.15	201.30	329
2023-01-03	229.22	229.22	225.55	225.55	203.46	153
2022-12-29	233.02	233.02	232.37	232.56	209.79	6
2022-12-28	235.23	235.23	235.23	235.23	212.19	50
2022-12-23	233.98	233.98	233.98	233.98	211.07	20
2022-12-22	235.30	235.30	235.23	235.23	212.19	27
2022-12-21	234.78	234.78	234.19	234.19	211.25	30
2022-12-20	233.60	233.81	232.94	233.32	210.47	193
2022-12-19	234.67	236.34	234.67	236.34	213.20	162
2022-12-15	234.93	234.94	233.04	233.04	210.22	124
2022-12-14	237.87	238.24	237.87	238.24	214.91	1
2022-12-13	238.69	238.69	236.37	236.37	213.22	10
2022-12-12	237.25	237.25	237.25	237.25	214.02	2
2022-12-09	241.27	241.91	239.69	239.74	216.26	142
2022-12-08	237.74	240.89	237.34	240.07	216.56	4,410
2022-12-07	235.04	236.76	234.71	235.78	212.69	176
2022-12-06	234.46	234.46	231.91	231.91	209.20	252
2022-12-05	231.95	232.64	231.95	232.64	209.86	26
2022-12-02	232.01	233.73	231.96	233.73	210.84	43
2022-12-01	234.67	235.18	231.55	231.55	208.87	304
2022-11-30	230.21	230.22	230.05	230.05	207.52	27
2022-11-29	232.01	232.01	228.77	228.98	206.56	79

← NewerPage 16 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.4520 USD
2026-05-15	1.4520 USD
2026-02-16	1.4520 USD
2025-11-14	1.3700 USD
2025-08-14	1.3700 USD
2025-05-15	1.3700 USD
2025-02-14	1.3700 USD
2024-11-18	1.3700 USD
2024-08-16	1.3700 USD
2024-05-16	1.3700 USD
2024-02-16	1.3700 USD
2023-11-16	1.1920 USD
2023-08-17	1.1920 USD
2023-05-18	1.0360 USD
2023-02-16	1.0360 USD
2022-11-17	1.0360 USD
2022-08-18	1.0360 USD
2022-05-19	0.9010 USD
2022-02-17	0.9010 USD
2021-11-18	0.9010 USD
2021-08-19	0.9010 USD
2021-05-20	0.8040 USD
2021-02-18	0.8040 USD
2020-11-19	0.8040 USD
2020-08-20	0.8040 USD
2020-05-21	0.7730 USD
2020-02-20	0.7730 USD
2019-11-21	0.7730 USD
2019-08-22	0.7730 USD
2019-05-23	0.7220 USD
2019-02-21	0.7220 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.